Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 3.6 | 3.94 | 3.53 | 3.87 | 3.87 | +0.37 (+10.57%) | 211,600 |
26 Aug 2021 | USD | 3.51 | 3.55 | 3.33 | 3.5 | 3.5 | +0.06 (+1.74%) | 73,700 |
25 Aug 2021 | USD | 3.71 | 3.76 | 3.39 | 3.44 | 3.44 | -0.24 (-6.52%) | 139,000 |
24 Aug 2021 | USD | 3.52 | 3.8 | 3.27 | 3.68 | 3.68 | +0.43 (+13.23%) | 292,100 |
23 Aug 2021 | USD | 2.91 | 3.32 | 2.86 | 3.25 | 3.25 | +0.29 (+9.80%) | 209,400 |
20 Aug 2021 | USD | 3.04 | 3.13 | 2.94 | 2.96 | 2.96 | -0.12 (-3.90%) | 213,800 |
19 Aug 2021 | USD | 3.1 | 3.14 | 3 | 3.08 | 3.08 | -0.06 (-1.91%) | 144,900 |
18 Aug 2021 | USD | 3.26 | 3.36 | 3.1 | 3.14 | 3.14 | -0.18 (-5.42%) | 179,200 |
17 Aug 2021 | USD | 3.54 | 3.54 | 3.23 | 3.32 | 3.32 | -0.22 (-6.21%) | 162,900 |
16 Aug 2021 | USD | 3.65 | 3.65 | 3.5 | 3.54 | 3.54 | -0.11 (-3.01%) | 82,800 |
13 Aug 2021 | USD | 3.43 | 3.65 | 3.41 | 3.65 | 3.65 | +0.16 (+4.58%) | 151,000 |
12 Aug 2021 | USD | 3.64 | 3.65 | 3.42 | 3.49 | 3.49 | -0.13 (-3.59%) | 185,200 |
11 Aug 2021 | USD | 3.66 | 3.74 | 3.56 | 3.62 | 3.62 | -0.05 (-1.36%) | 158,100 |
10 Aug 2021 | USD | 3.71 | 3.78 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 91,300 |
9 Aug 2021 | USD | 3.9 | 3.93 | 3.73 | 3.74 | 3.74 | -0.25 (-6.27%) | 143,400 |
6 Aug 2021 | USD | 3.89 | 4.03 | 3.82 | 3.99 | 3.99 | -0.04 (-0.99%) | 124,900 |
5 Aug 2021 | USD | 4.05 | 4.07 | 3.88 | 4.03 | 4.03 | +0.03 (+0.75%) | 63,600 |
4 Aug 2021 | USD | 4.06 | 4.13 | 4 | 4 | 4 | -0.13 (-3.15%) | 45,200 |
3 Aug 2021 | USD | 4.12 | 4.13 | 4.01 | 4.13 | 4.13 | +0.05 (+1.23%) | 93,500 |
2 Aug 2021 | USD | 4.03 | 4.21 | 4.02 | 4.08 | 4.08 | -0.05 (-1.21%) | 50,400 |
30 Jul 2021 | USD | 4.11 | 4.15 | 3.98 | 4.13 | 4.13 | -0.02 (-0.48%) | 67,800 |
29 Jul 2021 | USD | 4.55 | 4.59 | 4.01 | 4.15 | 4.15 | 0.0 (0.0%) | 234,300 |
28 Jul 2021 | USD | 3.85 | 4.15 | 3.71 | 4.15 | 4.15 | +0.39 (+10.37%) | 143,000 |
27 Jul 2021 | USD | 3.88 | 3.88 | 3.67 | 3.76 | 3.76 | -0.03 (-0.79%) | 156,300 |
26 Jul 2021 | USD | 3.5 | 3.88 | 3.5 | 3.79 | 3.79 | +0.37 (+10.82%) | 403,500 |
23 Jul 2021 | USD | 3.59 | 3.67 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 152,300 |
22 Jul 2021 | USD | 3.85 | 3.88 | 3.56 | 3.6 | 3.6 | -0.28 (-7.22%) | 86,900 |
21 Jul 2021 | USD | 3.55 | 3.94 | 3.55 | 3.88 | 3.88 | +0.35 (+9.92%) | 156,900 |
20 Jul 2021 | USD | 3.61 | 3.77 | 3.52 | 3.53 | 3.53 | -0.14 (-3.81%) | 106,300 |
19 Jul 2021 | USD | 3.91 | 3.96 | 3.51 | 3.67 | 3.67 | -0.3 (-7.56%) | 331,800 |